Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.240 | 1.260 | 1.190 | 1.200 | 1.200 | 50,270 |
| 2025-08-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 148 |
| 2025-08-01 | 1.200 | 1.270 | 1.200 | 1.260 | 1.260 | 9,500 |
| 2025-07-31 | 1.220 | 1.260 | 1.200 | 1.230 | 1.230 | 65,000 |
| 2025-07-30 | 1.290 | 1.290 | 1.200 | 1.250 | 1.250 | 55,424 |
| 2025-07-29 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 33,602 |
| 2025-07-28 | 1.250 | 1.290 | 1.250 | 1.260 | 1.260 | 14,389 |
| 2025-07-25 | 1.250 | 1.250 | 1.240 | 1.250 | 1.250 | 18,926 |
| 2025-07-24 | 1.230 | 1.270 | 1.230 | 1.240 | 1.240 | 1,325 |
| 2025-07-23 | 1.260 | 1.270 | 1.230 | 1.230 | 1.230 | 29,807 |
| 2025-07-22 | 1.240 | 1.265 | 1.220 | 1.260 | 1.260 | 56,300 |
| 2025-07-21 | 1.230 | 1.250 | 1.230 | 1.230 | 1.230 | 14,570 |
| 2025-07-18 | 1.300 | 1.440 | 1.230 | 1.230 | 1.230 | 40,517 |
| 2025-07-17 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 3,272 |
| 2025-07-16 | 1.380 | 1.480 | 1.260 | 1.350 | 1.350 | 21,483 |
| 2025-07-15 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 1,400 |
| 2025-07-14 | 1.310 | 1.330 | 1.250 | 1.250 | 1.250 | 14,832 |
| 2025-07-11 | 1.250 | 1.300 | 1.230 | 1.300 | 1.300 | 1,060 |
| 2025-07-10 | 1.270 | 1.275 | 1.220 | 1.230 | 1.230 | 18,135 |
| 2025-07-09 | 1.320 | 1.320 | 1.230 | 1.230 | 1.230 | 3,125 |
| 2025-07-08 | 1.230 | 1.310 | 1.230 | 1.310 | 1.310 | 42,500 |
| 2025-07-07 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 46,989 |
| 2025-07-04 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 21,855 |
| 2025-07-03 | 1.370 | 1.370 | 1.250 | 1.250 | 1.250 | 154,933 |
| 2025-07-02 | 1.230 | 1.260 | 1.210 | 1.250 | 1.250 | 98,059 |
| 2025-06-30 | 1.290 | 1.290 | 1.210 | 1.250 | 1.250 | 92,594 |
| 2025-06-27 | 1.240 | 1.330 | 1.230 | 1.240 | 1.240 | 28,644 |
| 2025-06-26 | 1.280 | 1.280 | 1.200 | 1.230 | 1.230 | 37,173 |
| 2025-06-25 | 1.300 | 1.300 | 1.240 | 1.250 | 1.250 | 145,716 |
| 2025-06-24 | 1.330 | 1.360 | 1.290 | 1.300 | 1.300 | 76,976 |
| 2025-06-23 | 1.440 | 1.440 | 1.330 | 1.380 | 1.380 | 48,607 |
| 2025-06-20 | 1.390 | 1.420 | 1.390 | 1.400 | 1.400 | 30,403 |
| 2025-06-19 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 400 |
| 2025-06-18 | 1.430 | 1.430 | 1.380 | 1.410 | 1.410 | 65,200 |
| 2025-06-17 | 1.450 | 1.450 | 1.380 | 1.400 | 1.400 | 200,200 |
| 2025-06-16 | 1.500 | 1.500 | 1.300 | 1.420 | 1.420 | 79,890 |
| 2025-06-13 | 1.490 | 1.500 | 1.450 | 1.480 | 1.480 | 43,700 |
| 2025-06-12 | 1.420 | 1.440 | 1.390 | 1.420 | 1.420 | 24,600 |
| 2025-06-11 | 1.430 | 1.470 | 1.420 | 1.430 | 1.430 | 18,500 |
| 2025-06-10 | 1.420 | 1.450 | 1.410 | 1.420 | 1.420 | 25,150 |
| 2025-06-09 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 8,000 |
| 2025-06-06 | 1.490 | 1.490 | 1.420 | 1.440 | 1.440 | 36,034 |
| 2025-06-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2025-06-04 | 1.460 | 1.500 | 1.410 | 1.440 | 1.440 | 12,064 |
| 2025-06-03 | 1.520 | 1.560 | 1.450 | 1.450 | 1.450 | 41,476 |
| 2025-06-02 | 1.600 | 1.670 | 1.480 | 1.510 | 1.510 | 82,172 |
| 2025-05-30 | 1.700 | 1.700 | 1.600 | 1.640 | 1.640 | 134,983 |
| 2025-05-29 | 1.750 | 1.960 | 1.720 | 1.740 | 1.740 | 23,397 |
| 2025-05-28 | 1.790 | 1.790 | 1.700 | 1.730 | 1.730 | 10,630 |
| 2025-05-27 | 1.730 | 1.790 | 1.700 | 1.750 | 1.750 | 20,776 |
| 2025-05-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 3,200 |
| 2025-05-23 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 3,686 |
| 2025-05-22 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 500 |
| 2025-05-21 | 1.740 | 1.740 | 1.670 | 1.730 | 1.730 | 11,973 |
| 2025-05-20 | 1.700 | 1.840 | 1.700 | 1.740 | 1.740 | 11,007 |
| 2025-05-16 | 1.680 | 1.780 | 1.670 | 1.730 | 1.730 | 3,800 |
| 2025-05-15 | 1.800 | 1.820 | 1.700 | 1.700 | 1.700 | 20,900 |
| 2025-05-14 | 1.730 | 1.830 | 1.730 | 1.830 | 1.830 | 1,144,971 |
| 2025-05-13 | 1.790 | 1.840 | 1.790 | 1.840 | 1.840 | 5,700 |
| 2025-05-12 | 1.770 | 1.840 | 1.730 | 1.830 | 1.830 | 11,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-01 | 0.9000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.